Skip to main content

Louisiana-Pacific Corp (NY: LPX )

98.90 +0.24 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.01 13.11 12.80 13.04 3,702,983 +0.29(+2.31%)
Oct 30, 2014 12.72 12.95 12.61 12.75 3,790,506 +0.00(+0.00%)
Oct 29, 2014 12.90 12.98 12.49 12.75 4,657,950 -0.12(-0.90%)
Oct 28, 2014 13.41 13.48 12.65 12.87 8,015,940 -0.54(-4.06%)
Oct 27, 2014 13.19 13.42 13.26 13.41 3,441,871 +0.15(+1.15%)
Oct 24, 2014 13.11 13.40 12.92 13.26 3,134,802 +0.13(+1.02%)
Oct 23, 2014 13.04 13.40 13.02 13.12 3,599,102 +0.27(+2.09%)
Oct 22, 2014 13.14 13.33 12.83 12.86 2,581,518 -0.27(-2.04%)
Oct 21, 2014 13.04 13.42 12.98 13.12 4,169,275 +0.11(+0.82%)
Oct 20, 2014 12.70 13.03 12.68 13.02 3,627,980 +0.25(+1.96%)
Oct 17, 2014 12.27 12.94 12.18 12.77 4,805,524 +0.65(+5.38%)
Oct 16, 2014 11.78 12.35 11.76 12.12 4,205,587 +0.13(+1.04%)
Oct 15, 2014 11.44 12.08 11.36 11.99 4,569,626 +0.29(+2.52%)
Oct 14, 2014 11.36 12.10 11.27 11.70 5,279,572 +0.43(+3.81%)
Oct 13, 2014 11.69 11.95 11.22 11.27 3,369,646 -0.38(-3.22%)
Oct 10, 2014 11.52 11.83 11.21 11.64 5,526,330 +0.04(+0.31%)
Oct 09, 2014 11.68 11.82 11.45 11.61 4,018,775 -0.10(-0.84%)
Oct 08, 2014 11.52 11.76 11.13 11.70 4,564,578 +0.14(+1.24%)
Oct 07, 2014 11.74 11.86 11.55 11.56 4,677,646 -0.25(-2.12%)
Oct 06, 2014 12.12 12.23 11.78 11.81 3,038,785 -0.23(-1.93%)
Oct 03, 2014 12.20 12.32 11.96 12.04 2,932,916 -0.10(-0.81%)
Oct 02, 2014 11.91 12.28 11.61 12.14 3,704,754 +0.21(+1.80%)
Oct 01, 2014 12.09 12.14 11.75 11.93 3,774,206 -0.21(-1.77%)
Sep 30, 2014 12.45 12.51 12.07 12.14 3,832,519 -0.32(-2.58%)
Sep 29, 2014 12.58 12.67 12.39 12.46 2,746,115 -0.30(-2.38%)
Sep 26, 2014 12.90 12.93 12.66 12.77 1,797,167 -0.13(-0.97%)
Sep 25, 2014 12.87 13.00 12.62 12.89 2,964,292 -0.04(-0.28%)
Sep 24, 2014 12.88 13.01 12.62 12.93 3,040,008 +0.04(+0.35%)
Sep 23, 2014 12.85 13.21 12.74 12.88 4,764,222 -0.03(-0.21%)
Sep 22, 2014 12.85 12.92 12.70 12.91 4,461,148 -0.01(-0.07%)
Sep 19, 2014 13.30 13.31 12.81 12.92 4,678,987 -0.33(-2.49%)
Sep 18, 2014 13.26 13.36 13.08 13.25 2,922,063 +0.01(+0.07%)
Sep 17, 2014 13.12 13.36 13.05 13.24 4,089,368 +0.17(+1.30%)
Sep 16, 2014 12.80 13.11 12.69 13.07 4,090,996 +0.22(+1.74%)
Sep 15, 2014 12.20 12.96 12.20 12.85 5,373,771 +0.63(+5.19%)
Sep 12, 2014 12.49 12.53 12.17 12.21 3,447,708 -0.29(-2.36%)
Sep 11, 2014 12.37 12.71 12.33 12.51 1,885,222 +0.04(+0.29%)
Sep 10, 2014 12.42 12.52 12.13 12.47 2,111,929 +0.02(+0.14%)
Sep 09, 2014 12.65 12.70 12.38 12.45 1,559,054 -0.20(-1.55%)
Sep 08, 2014 12.66 12.80 12.54 12.65 1,536,539 -0.04(-0.28%)
Sep 05, 2014 12.77 12.92 12.66 12.69 1,678,154 -0.13(-0.98%)
Sep 04, 2014 12.70 12.95 12.65 12.81 2,382,450 +0.19(+1.49%)
Sep 03, 2014 12.88 12.95 12.61 12.62 1,338,401 -0.17(-1.33%)
Sep 02, 2014 12.77 12.93 12.70 12.79 2,140,604 +0.04(+0.35%)
Aug 29, 2014 12.70 12.75 12.75 12.75 1,117,132 +0.06(+0.49%)
Aug 28, 2014 12.82 12.82 12.70 12.69 2,225,062 -0.21(-1.59%)
Aug 27, 2014 12.98 13.09 12.86 12.89 1,777,599 -0.10(-0.76%)
Aug 26, 2014 12.81 13.07 12.75 12.99 2,326,981 +0.13(+1.04%)
Aug 25, 2014 12.96 13.04 12.80 12.86 1,095,599 -0.03(-0.21%)
Aug 22, 2014 12.89 12.92 12.75 12.88 1,485,252 -0.01(-0.07%)
Aug 21, 2014 13.00 13.07 12.80 12.89 2,245,083 -0.10(-0.76%)
Aug 20, 2014 12.92 13.11 12.80 12.99 3,456,029 -0.04(-0.27%)
Aug 19, 2014 12.70 13.05 12.69 13.03 6,056,130 +0.54(+4.29%)
Aug 18, 2014 12.37 12.53 12.37 12.49 2,395,361 +0.24(+1.97%)
Aug 15, 2014 12.37 12.51 12.13 12.25 2,694,091 +0.00(+0.00%)
Aug 14, 2014 12.19 12.30 12.11 12.25 1,472,211 +0.11(+0.88%)
Aug 13, 2014 12.08 12.19 12.07 12.14 1,428,339 +0.15(+1.27%)
Aug 12, 2014 12.16 12.25 11.90 11.99 2,204,222 -0.22(-1.83%)
Aug 11, 2014 12.05 12.23 12.02 12.21 1,740,411 +0.26(+2.17%)
Aug 08, 2014 11.67 11.88 11.61 11.95 3,170,274 +0.30(+2.61%)
Aug 07, 2014 12.09 12.09 11.60 11.65 2,551,121 -0.40(-3.34%)
Aug 06, 2014 11.37 12.16 11.36 12.05 4,382,190 +0.47(+4.09%)
Aug 05, 2014 12.11 12.27 11.42 11.58 6,486,923 -0.77(-6.22%)
Aug 04, 2014 12.10 12.44 11.87 12.35 3,665,649 +0.30(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.